Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beazer Homes USA (NY: BZH )

28.03 -0.37 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 11.19 11.36 11.04 11.26 502,600 +0.09(+0.81%)
Nov 29, 2018 11.06 11.39 11.04 11.17 600,072 +0.12(+1.09%)
Nov 28, 2018 10.89 11.12 10.28 11.05 734,819 +0.20(+1.84%)
Nov 27, 2018 10.55 11.06 10.55 10.85 557,621 +0.30(+2.84%)
Nov 26, 2018 10.75 10.83 10.25 10.55 673,617 +0.02(+0.19%)
Nov 23, 2018 10.34 10.82 10.33 10.53 305,600 +0.09(+0.86%)
Nov 21, 2018 10.44 10.44 10.44 0 +0.60(+6.10%)
Nov 20, 2018 10.05 10.52 9.810 9.840 766,035 -0.46(-4.47%)
Nov 19, 2018 10.21 10.49 9.950 10.30 691,835 +0.06(+0.59%)
Nov 16, 2018 9.790 10.38 9.760 10.24 809,400 +0.42(+4.28%)
Nov 15, 2018 9.900 9.900 9.350 9.820 1,117,890 -0.38(-3.73%)
Nov 14, 2018 11.02 11.60 10.15 10.20 1,506,907 -0.67(-6.16%)
Nov 13, 2018 9.640 11.26 9.350 10.87 4,615,940 +2.55(+30.65%)
Nov 12, 2018 8.600 8.660 8.310 8.320 411,863 -0.32(-3.70%)
Nov 09, 2018 8.750 8.950 8.580 8.640 362,700 -0.16(-1.82%)
Nov 08, 2018 8.930 9.170 8.590 8.800 410,385 -0.29(-3.19%)
Nov 07, 2018 9.160 9.160 8.840 9.090 319,683 +0.00(+0.00%)
Nov 06, 2018 9.250 9.270 9.000 9.090 303,991 -0.13(-1.41%)
Nov 05, 2018 9.040 9.230 8.920 9.220 340,908 +0.21(+2.33%)
Nov 02, 2018 9.090 9.090 8.770 9.010 420,000 -0.04(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.